信邦制药( 002390.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 5.47 | 5.47 | 5.40 | 5.43 | -0.18% | -0.26% | 3.84% | 3,110,300 | 16,931,000 | 75% | 5.44 | 1.30% | 5.41 | 0.73% | 5.34 | 0.89% | 5.23 | 0.25% | -0.81% |  |
| 2019-08-15 | 5.35 | 5.47 | 5.27 | 5.44 | 0.55% | 1.23% | 4.29% | 3,116,800 | 16,750,000 | 68% | 5.37 | -0.50% | 5.37 | 1.07% | 5.29 | 0.70% | 5.22 | -0.13% | -1.01% | |
| 2019-08-14 | 5.45 | 5.45 | 5.33 | 5.41 | 0.37% | 0.17% | 3.58% | 4,389,500 | 23,706,000 | 93% | 5.40 | 1.29% | 5.31 | 1.34% | 5.26 | 0.98% | 5.22 | -0.46% | -1.10% | |
| 2019-08-13 | 5.22 | 5.40 | 5.20 | 5.39 | 3.06% | 1.09% | 2.73% | 5,329,000 | 28,415,000 | 98% | 5.33 | 2.44% | 5.24 | 1.34% | 5.20 | 1.50% | 5.25 | -0.47% | -1.21% | |
| 2019-08-12 | 5.18 | 5.26 | 5.11 | 5.23 | 2.15% | 0.48% | -0.80% | 5,007,200 | 26,063,000 | 92% | 5.21 | 1.09% | 5.17 | 0.56% | 5.13 | 0.06% | 5.27 | -0.85% | -1.22% | |
| 2019-08-09 | 5.15 | 5.19 | 5.08 | 5.12 | -0.58% | -0.56% | -3.71% | 3,596,700 | 18,519,000 | 65% | 5.15 | 0.12% | 5.14 | 0.94% | 5.12 | -0.54% | 5.32 | -1.08% | -1.18% | |
| 2019-08-08 | 5.19 | 5.19 | 5.05 | 5.15 | 0.39% | 0.14% | -4.19% | 3,769,200 | 19,385,000 | 66% | 5.14 | 0.23% | 5.09 | -0.41% | 5.15 | -0.87% | 5.38 | -1.27% | -1.11% | |
| 2019-08-07 | 5.09 | 5.17 | 5.08 | 5.13 | 0.98% | -0.02% | -5.77% | 3,666,400 | 18,814,000 | 61% | 5.13 | 1.75% | 5.11 | -0.85% | 5.20 | -1.48% | 5.44 | -1.18% | -1.00% | |
| 2019-08-06 | 5.14 | 5.14 | 4.95 | 5.08 | -1.93% | 0.73% | -7.79% | 6,461,300 | 32,582,000 | 102% | 5.04 | -3.06% | 5.16 | -2.16% | 5.28 | -1.90% | 5.51 | -1.56% | -0.90% | |
| 2019-08-05 | 5.27 | 5.27 | 5.14 | 5.18 | -1.89% | -0.42% | -7.43% | 4,434,100 | 23,066,000 | 74% | 5.20 | -0.59% | 5.27 | -1.57% | 5.38 | -1.39% | 5.60 | -1.34% | -0.74% | |
| 2019-08-02 | 5.30 | 5.33 | 5.15 | 5.28 | -2.22% | 0.90% | -6.91% | 7,316,100 | 38,287,000 | 113% | 5.23 | -3.09% | 5.36 | -2.10% | 5.45 | -2.14% | 5.67 | -1.78% | -0.61% | |
| 2019-08-01 | 5.47 | 5.47 | 5.34 | 5.40 | -0.92% | 0.00% | -6.49% | 4,656,800 | 25,148,000 | 70% | 5.40 | -0.39% | 5.47 | -1.41% | 5.57 | -1.57% | 5.78 | -1.03% | -0.42% | |
| 2019-07-31 | 5.63 | 5.65 | 5.34 | 5.45 | -3.02% | 0.53% | -6.60% | 10,567,600 | 57,292,000 | 144% | 5.42 | -4.53% | 5.55 | -3.43% | 5.66 | -2.95% | 5.84 | -1.50% | -0.28% | |
| 2019-07-30 | 5.71 | 5.78 | 5.62 | 5.62 | -1.58% | -1.02% | -5.13% | 4,139,000 | 23,503,000 | 62% | 5.68 | -0.91% | 5.75 | -1.31% | 5.83 | -0.82% | 5.92 | -0.57% | -0.07% | |
| 2019-07-29 | 5.87 | 5.89 | 5.65 | 5.71 | -1.72% | -0.35% | -4.16% | 4,481,000 | 25,678,000 | 65% | 5.73 | -1.46% | 5.82 | -1.39% | 5.88 | -0.58% | 5.96 | -0.48% | 0.08% | |
| 2019-07-26 | 5.85 | 5.89 | 5.75 | 5.81 | -1.36% | -0.09% | -2.96% | 5,107,100 | 29,698,000 | 70% | 5.82 | -1.42% | 5.90 | -0.81% | 5.92 | -0.64% | 5.99 | -0.35% | 0.20% | |
| 2019-07-25 | 6.01 | 6.03 | 5.82 | 5.89 | -1.17% | -0.15% | -1.96% | 5,761,100 | 33,985,000 | 78% | 5.90 | -1.80% | 5.95 | 0.03% | 5.95 | -0.30% | 6.01 | -0.25% | 0.29% | |
| 2019-07-24 | 6.04 | 6.09 | 5.93 | 5.96 | -0.17% | -0.78% | -1.05% | 4,659,900 | 27,992,000 | 62% | 6.01 | 0.70% | 5.95 | -0.10% | 5.97 | -0.13% | 6.02 | -0.12% | 0.40% | |
| 2019-07-23 | 5.79 | 6.02 | 5.79 | 5.97 | 1.36% | 0.08% | -1.00% | 3,894,800 | 23,232,000 | 48% | 5.97 | 0.88% | 5.96 | -0.18% | 5.98 | -0.37% | 6.03 | 0.03% | 0.49% | |
| 2019-07-22 | 5.90 | 6.01 | 5.85 | 5.89 | -1.83% | -0.39% | -2.29% | 8,756,000 | 51,773,000 | 97% | 5.91 | -1.30% | 5.97 | -0.62% | 6.00 | -0.56% | 6.03 | 0.00% | 0.60% | |
| 2019-07-19 | 5.92 | 6.05 | 5.92 | 6.00 | 0.17% | 0.15% | -0.46% | 9,748,400 | 58,407,000 | 102% | 5.99 | 0.07% | 6.00 | -0.56% | 6.04 | -0.31% | 6.03 | 0.12% | 0.72% | |
| 2019-07-18 | 6.05 | 6.12 | 5.85 | 5.99 | -0.99% | 0.05% | -0.51% | 10,985,300 | 65,772,000 | 106% | 5.99 | -1.12% | 6.04 | -0.66% | 6.05 | -0.40% | 6.02 | 0.30% | 0.89% | |
| 2019-07-17 | 6.15 | 6.15 | 5.99 | 6.05 | -0.49% | -0.08% | 0.78% | 5,746,700 | 34,797,000 | 57% | 6.06 | -0.80% | 6.08 | -0.12% | 6.08 | -0.02% | 6.00 | 0.59% | 0.97% | |
| 2019-07-16 | 6.09 | 6.16 | 6.06 | 6.08 | -0.16% | -0.39% | 1.88% | 6,971,000 | 42,552,000 | 65% | 6.10 | 0.53% | 6.09 | 0.15% | 6.08 | 0.45% | 5.97 | 0.96% | 1.09% | |
| 2019-07-15 | 6.05 | 6.16 | 5.94 | 6.09 | 0.00% | 0.30% | 3.03% | 8,835,800 | 53,655,000 | 73% | 6.07 | -0.18% | 6.08 | 0.03% | 6.05 | 0.50% | 5.91 | 0.73% | 1.20% | |
| 2019-07-12 | 6.08 | 6.13 | 6.03 | 6.09 | 0.16% | 0.12% | 3.78% | 6,855,500 | 41,702,000 | 58% | 6.08 | 0.17% | 6.07 | 0.58% | 6.02 | 0.35% | 5.87 | 0.53% | 1.19% | |
| 2019-07-11 | 6.15 | 6.16 | 6.00 | 6.08 | 0.50% | 0.12% | 4.16% | 7,795,700 | 47,342,000 | 68% | 6.07 | 0.07% | 6.04 | 0.63% | 6.00 | 0.67% | 5.84 | 0.88% | 1.17% | |
| 2019-07-10 | 5.94 | 6.18 | 5.93 | 6.05 | 1.17% | -0.31% | 4.56% | 10,434,100 | 63,320,000 | 90% | 6.07 | 1.30% | 6.00 | 0.47% | 5.96 | 1.00% | 5.79 | 0.80% | 1.15% | |
| 2019-07-09 | 6.05 | 6.08 | 5.92 | 5.98 | -1.64% | -0.18% | 4.18% | 12,248,400 | 73,384,000 | 111% | 5.99 | 0.52% | 5.97 | 0.83% | 5.90 | 1.30% | 5.74 | 1.04% | 1.08% | |
| 2019-07-08 | 5.98 | 6.09 | 5.85 | 6.08 | 0.00% | 2.01% | 7.02% | 14,664,700 | 87,399,000 | 139% | 5.96 | -0.18% | 5.92 | 1.18% | 5.83 | 1.27% | 5.68 | 1.21% | 1.04% | | |
|
